Closing price on 12/9/2015
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
66 |
Split-adjusted Price |
3.63 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
66
|
|
12/8/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
0
|
|
12/7/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
0
|
|
12/4/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
0
|
|
12/3/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
0
|
|
12/2/2015
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
3.63
|
5,000,100
|
|
12/1/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
0
|
|
11/30/2015
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
600
|
|
11/27/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.71
|
250,100
|
|
11/26/2015
|
-0.30 / -6.38%
|
4.90
|
4.90
|
4.40
|
4.40
|
4.84
|
3.71
|
418,500
|
|
11/25/2015
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.97
|
485,400
|
|
11/24/2015
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.71
|
270
|
|
11/23/2015
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
399,000
|
|
11/20/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
0
|
|
11/19/2015
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
100
|
|
11/18/2015
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
3.71
|
200
|
|
11/17/2015
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
3.71
|
200
|
|
11/16/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.31
|
3.63
|
1,600
|
|
11/13/2015
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
900,507
|
|
11/12/2015
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
5,040
|
|
11/11/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.80
|
0
|
|
11/10/2015
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.20
|
3.80
|
634,755
|
|
11/9/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.80
|
0
|
|
11/6/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.80
|
0
|
|
11/5/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.80
|
0
|
|
11/4/2015
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
3.80
|
880,500
|
|
11/3/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
3.71
|
1,128,000
|
|
11/2/2015
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.50
|
3.71
|
1,371,100
|
|
10/30/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.88
|
0
|
|
10/29/2015
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.88
|
120
|
|
|